Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 96.91 | 97.75 | 96.02 | 96.54 | 175,232 | +0.54(+0.56%) |
Aug 15, 2024 | 95.09 | 96.91 | 92.80 | 96.00 | 173,626 | +4.30(+4.69%) |
Aug 14, 2024 | 92.47 | 92.47 | 90.87 | 91.70 | 82,768 | -3.52(-3.70%) |
Aug 13, 2024 | 95.50 | 95.58 | 92.66 | 95.22 | 129,898 | +5.54(+6.18%) |
Aug 12, 2024 | 90.00 | 90.82 | 87.73 | 89.68 | 101,592 | +0.77(+0.87%) |
Aug 09, 2024 | 89.95 | 89.95 | 86.91 | 88.91 | 98,338 | -9.39(-9.55%) |
Aug 08, 2024 | 95.30 | 98.30 | 95.30 | 98.30 | 171,827 | +13.41(+15.80%) |
Aug 07, 2024 | 91.00 | 91.00 | 84.89 | 84.89 | 127,165 | -1.64(-1.90%) |
Aug 06, 2024 | 86.98 | 87.76 | 84.52 | 86.53 | 218,751 | +2.93(+3.50%) |
Aug 05, 2024 | 75.01 | 86.60 | 73.60 | 83.60 | 168,072 | -4.78(-5.41%) |
Aug 02, 2024 | 87.46 | 90.00 | 85.80 | 88.38 | 101,804 | -8.03(-8.33%) |
Aug 01, 2024 | 99.58 | 101.50 | 95.35 | 96.41 | 98,000 | -8.74(-8.31%) |
Jul 31, 2024 | 104.50 | 105.92 | 103.00 | 105.15 | 165,256 | +13.78(+15.08%) |
Jul 30, 2024 | 92.87 | 94.06 | 90.24 | 91.37 | 148,240 | -0.75(-0.81%) |
Jul 29, 2024 | 92.77 | 93.78 | 92.12 | 92.12 | 392,409 | +0.67(+0.73%) |
Jul 26, 2024 | 91.99 | 92.00 | 90.80 | 91.45 | 88,025 | -2.14(-2.29%) |
Jul 25, 2024 | 93.50 | 95.77 | 92.25 | 93.59 | 92,501 | -1.02(-1.08%) |
Jul 24, 2024 | 97.20 | 100.36 | 93.83 | 94.61 | 121,973 | -4.43(-4.47%) |
Jul 23, 2024 | 100.00 | 100.00 | 98.00 | 99.04 | 233,503 | -0.18(-0.18%) |
Jul 22, 2024 | 98.06 | 99.22 | 97.39 | 99.22 | 192,399 | +2.07(+2.13%) |
Jul 19, 2024 | 97.90 | 98.31 | 96.75 | 97.15 | 112,259 | +0.01(+0.01%) |
Jul 18, 2024 | 99.89 | 99.89 | 95.85 | 97.14 | 177,112 | -3.78(-3.75%) |
Jul 17, 2024 | 105.20 | 105.20 | 100.51 | 100.92 | 199,447 | -12.77(-11.23%) |
Jul 16, 2024 | 117.29 | 117.29 | 112.45 | 113.69 | 107,876 | +1.84(+1.65%) |
Jul 15, 2024 | 112.61 | 113.81 | 111.77 | 111.85 | 95,844 | -1.83(-1.61%) |
Jul 12, 2024 | 112.88 | 114.74 | 112.88 | 113.68 | 68,221 | -1.72(-1.49%) |
Jul 11, 2024 | 118.72 | 119.31 | 114.72 | 115.40 | 63,763 | -4.66(-3.88%) |
Jul 10, 2024 | 115.00 | 120.10 | 115.00 | 120.06 | 55,953 | +3.75(+3.22%) |
Jul 09, 2024 | 115.45 | 116.79 | 115.07 | 116.31 | 73,584 | +2.71(+2.39%) |
Jul 08, 2024 | 112.97 | 114.44 | 112.12 | 113.60 | 110,650 | +0.07(+0.06%) |
Jul 05, 2024 | 113.02 | 114.08 | 112.70 | 113.53 | 195,890 | +0.83(+0.74%) |
Jul 03, 2024 | 111.28 | 113.03 | 110.74 | 112.70 | 129,261 | +3.25(+2.97%) |
Jul 02, 2024 | 108.40 | 109.45 | 107.58 | 109.45 | 52,525 | +2.05(+1.91%) |
Jul 01, 2024 | 106.02 | 107.83 | 106.02 | 107.40 | 122,297 | -2.10(-1.92%) |
Jun 28, 2024 | 108.00 | 111.42 | 108.00 | 109.50 | 221,358 | +0.49(+0.45%) |
Jun 27, 2024 | 107.00 | 109.58 | 107.00 | 109.01 | 105,895 | -0.49(-0.45%) |
Jun 26, 2024 | 110.30 | 110.65 | 108.47 | 109.50 | 153,807 | +0.20(+0.18%) |
Jun 25, 2024 | 108.02 | 109.70 | 107.25 | 109.30 | 174,509 | +3.04(+2.86%) |
Jun 24, 2024 | 109.04 | 110.29 | 105.52 | 106.26 | 183,895 | -1.71(-1.58%) |
Jun 21, 2024 | 108.85 | 109.75 | 107.94 | 107.97 | 74,881 | -0.18(-0.17%) |
Jun 20, 2024 | 113.00 | 113.00 | 106.60 | 108.15 | 56,556 | -4.00(-3.57%) |
Jun 18, 2024 | 107.60 | 114.25 | 107.60 | 112.15 | 87,264 | +2.85(+2.61%) |
Jun 17, 2024 | 108.41 | 109.66 | 107.82 | 109.30 | 51,337 | -1.81(-1.63%) |
Jun 14, 2024 | 109.85 | 111.54 | 109.17 | 111.11 | 112,397 | +0.26(+0.23%) |
Jun 13, 2024 | 111.99 | 112.19 | 109.97 | 110.85 | 113,291 | -4.83(-4.18%) |
Jun 12, 2024 | 115.00 | 116.55 | 114.48 | 115.68 | 74,942 | +3.58(+3.19%) |
Jun 11, 2024 | 112.01 | 112.92 | 111.63 | 112.10 | 76,121 | -0.48(-0.43%) |
Jun 10, 2024 | 110.67 | 112.58 | 110.10 | 112.58 | 64,694 | +2.68(+2.44%) |
Jun 07, 2024 | 113.92 | 113.92 | 109.02 | 109.90 | 73,585 | -0.77(-0.70%) |
Jun 06, 2024 | 114.00 | 114.00 | 109.28 | 110.67 | 487,863 | -0.94(-0.84%) |
Jun 05, 2024 | 109.00 | 111.61 | 108.28 | 111.61 | 165,701 | +1.21(+1.10%) |
Jun 04, 2024 | 108.01 | 110.92 | 108.01 | 110.40 | 124,301 | +1.10(+1.01%) |